| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | USD | 28.13 | 28.13 | 27.78 | 27.79 | 27.79 | -0.2 (-0.71%) | 33,199 |
| 5 Dec 2017 | USD | 28.45 | 28.45 | 27.98 | 27.99 | 27.99 | -0.23 (-0.82%) | 110,129 |
| 4 Dec 2017 | USD | 28.14 | 28.6715 | 28.14 | 28.22 | 28.22 | +0.13 (+0.46%) | 99,904 |
| 1 Dec 2017 | USD | 28.49 | 28.49 | 27.34 | 28.09 | 28.09 | -0.25 (-0.88%) | 33,172 |
| 30 Nov 2017 | USD | 28.53 | 28.56 | 28.2828 | 28.34 | 28.34 | -0.16 (-0.56%) | 141,992 |
| 29 Nov 2017 | USD | 28.45 | 28.5848 | 28.37 | 28.5 | 28.5 | +0.24 (+0.85%) | 77,153 |
| 28 Nov 2017 | USD | 27.82 | 28.34 | 27.82 | 28.26 | 28.26 | +0.43 (+1.55%) | 161,131 |
| 27 Nov 2017 | USD | 28.06 | 28.06 | 27.77 | 27.83 | 27.83 | -0.08 (-0.29%) | 142,090 |
| 24 Nov 2017 | USD | 27.84 | 27.9577 | 27.84 | 27.9102 | 27.9102 | +0.03 (+0.11%) | 4,942 |
| 23 Nov 2017 | USD | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 28.06 | 28.09 | 27.88 | 27.88 | 27.88 | -0.13 (-0.46%) | 28,065 |
| 21 Nov 2017 | USD | 27.96 | 28.07 | 27.84 | 28.01 | 28.01 | +0.28 (+1.01%) | 48,635 |
| 20 Nov 2017 | USD | 27.57 | 27.73 | 27.42 | 27.73 | 27.73 | +0.342 (+1.25%) | 134,795 |
| 17 Nov 2017 | USD | 27.3 | 27.48 | 27.14 | 27.3883 | 27.3883 | +0.128 (+0.47%) | 39,573 |
| 16 Nov 2017 | USD | 27.0499 | 27.38 | 27.0499 | 27.26 | 27.26 | +0.47 (+1.75%) | 47,709 |
| 15 Nov 2017 | USD | 26.9 | 26.98 | 26.79 | 26.79 | 26.79 | -0.14 (-0.52%) | 182,720 |
| 14 Nov 2017 | USD | 26.88 | 26.999 | 26.84 | 26.93 | 26.93 | -0.06 (-0.22%) | 14,640 |
| 13 Nov 2017 | USD | 26.97 | 27.03 | 26.81 | 26.99 | 26.99 | -0.03 (-0.11%) | 29,556 |
| 10 Nov 2017 | USD | 27.2 | 27.2 | 26.97 | 27.02 | 27.02 | 0.0 (0.0%) | 35,902 |
| 9 Nov 2017 | USD | 26.99 | 27.0603 | 26.75 | 27.02 | 27.02 | +0.01 (+0.04%) | 31,590 |
| 8 Nov 2017 | USD | 26.86 | 27.0399 | 26.757 | 27.01 | 27.01 | +0.02 (+0.07%) | 32,575 |
| 7 Nov 2017 | USD | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.39 (-1.42%) | 737,711 |
| 6 Nov 2017 | USD | 27.53 | 27.53 | 27.27 | 27.38 | 27.38 | +0.01 (+0.04%) | 86,774 |
| 3 Nov 2017 | USD | 27.73 | 27.73 | 27.33 | 27.37 | 27.37 | -0.23 (-0.83%) | 31,516 |
| 2 Nov 2017 | USD | 27.41 | 27.66 | 27.34 | 27.6 | 27.6 | +0.11 (+0.40%) | 257,023 |
| 1 Nov 2017 | USD | 28.08 | 28.08 | 27.33 | 27.49 | 27.49 | -0.27 (-0.97%) | 48,200 |
| 31 Oct 2017 | USD | 27.41 | 27.84 | 27.41 | 27.76 | 27.76 | +0.24 (+0.87%) | 246,318 |
| 30 Oct 2017 | USD | 27.92 | 27.95 | 27.35 | 27.52 | 27.52 | -0.37 (-1.33%) | 32,260 |
| 27 Oct 2017 | USD | 27.81 | 27.96 | 27.6567 | 27.89 | 27.89 | +0.1 (+0.36%) | 285,531 |
| 26 Oct 2017 | USD | 27.56 | 27.8345 | 27.56 | 27.79 | 27.79 | +0.17 (+0.62%) | 51,858 |
